Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2006-03-06 to 2026-08-27
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2025
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume |
|---|---|---|---|
| 2025-12-31 | $26.75 | $29.79 | 3,500 |
| 2025-12-30 | $28.00 | $31.18 | 8,800 |
| 2025-12-29 | $26.14 | $29.11 | 3,400 |
| 2025-12-26 | $25.95 | $28.90 | 2,200 |
| 2025-12-24 | $26.62 | $29.64 | 1,500 |
| 2025-12-23 | $26.66 | $29.69 | 900 |
| 2025-12-22 | $26.89 | $29.94 | 2,100 |
| 2025-12-19 | $27.02 | $30.09 | 1,900 |
| 2025-12-18 | $27.10 | $30.18 | 500 |
| 2025-12-17 | $26.76 | $29.80 | 600 |
| 2025-12-16 | $26.90 | $29.95 | 1,800 |
| 2025-12-15 | $26.97 | $30.03 | 3,500 |
| 2025-12-12 | $26.87 | $29.92 | 1,400 |
| 2025-12-11 | $26.43 | $29.43 | 41,400 |
| 2025-12-10 | $25.95 | $28.90 | 8,300 |
| 2025-12-09 | $25.00 | $27.84 | 1,900 |
| 2025-12-08 | $25.04 | $27.88 | 3,300 |
| 2025-12-05 | $25.10 | $27.95 | 500 |
| 2025-12-04 | $25.07 | $27.92 | 1,400 |
| 2025-12-03 | $24.74 | $27.55 | 1,400 |
| 2025-12-02 | $24.73 | $27.54 | 600 |
| 2025-12-01 | $23.29 | $25.93 | 1,200 |
| 2025-11-28 | $23.71 | $26.40 | 1,000 |
| 2025-11-26 | $23.69 | $26.38 | 6,900 |
| 2025-11-25 | $23.04 | $25.66 | 400 |
| 2025-11-24 | $23.03 | $25.64 | 1,400 |
| 2025-11-21 | $22.78 | $25.37 | 200 |
| 2025-11-20 | $23.61 | $26.29 | 1,700 |
| 2025-11-19 | $23.33 | $25.98 | 3,800 |
| 2025-11-18 | $23.32 | $25.97 | 4,400 |
| 2025-11-17 | $23.48 | $26.15 | 500 |
| 2025-11-14 | $24.00 | $26.72 | 400 |
| 2025-11-13 | $24.24 | $26.99 | 2,700 |
| 2025-11-12 | $25.10 | $27.95 | 1,900 |
| 2025-11-11 | $24.57 | $27.36 | 1,600 |
| 2025-11-10 | $23.88 | $26.59 | 2,300 |
| 2025-11-07 | $23.48 | $26.15 | 500 |
| 2025-11-06 | $22.91 | $25.51 | 800 |
| 2025-11-05 | $22.72 | $25.30 | 1,900 |
| 2025-11-04 | $20.42 | $22.74 | 1,500 |
| 2025-11-03 | $20.34 | $22.65 | 800 |
| 2025-10-31 | $20.50 | $22.83 | 400 |
| 2025-10-30 | $20.69 | $23.04 | 500 |
| 2025-10-29 | $20.55 | $22.88 | 1,500 |
| 2025-10-28 | $20.48 | $22.80 | 4,000 |
| 2025-10-27 | $18.56 | $20.67 | 1,900 |
| 2025-10-24 | $18.93 | $21.08 | 2,300 |
| 2025-10-23 | $18.93 | $21.08 | 300 |
| 2025-10-22 | $18.72 | $20.85 | 400 |
| 2025-10-21 | $19.31 | $21.50 | 1,200 |
| 2025-10-20 | $19.43 | $21.64 | 4,800 |
| 2025-10-17 | $20.12 | $22.40 | 3,800 |
| 2025-10-16 | $20.42 | $22.74 | 1,700 |
| 2025-10-15 | $20.11 | $22.39 | 400 |
| 2025-10-14 | $19.83 | $22.08 | 4,400 |
| 2025-10-13 | $20.07 | $22.35 | 1,700 |
| 2025-10-10 | $20.69 | $23.04 | 900 |
| 2025-10-09 | $20.45 | $22.77 | 100 |
| 2025-10-08 | $19.68 | $21.91 | 600 |
| 2025-10-07 | $19.80 | $22.05 | 800 |
| 2025-10-06 | $19.78 | $22.03 | 2,700 |
| 2025-10-03 | $19.41 | $21.61 | 600 |
| 2025-10-02 | $19.81 | $22.06 | 200 |
| 2025-10-01 | $19.95 | $22.21 | 14,300 |
| 2025-09-30 | $18.94 | $21.09 | 1,500 |
| 2025-09-29 | $18.98 | $21.13 | 600 |
| 2025-09-26 | $19.00 | $21.16 | 100 |
| 2025-09-25 | $18.80 | $20.93 | 200 |
| 2025-09-24 | $18.85 | $20.99 | 1,100 |
| 2025-09-23 | $18.59 | $20.70 | 200 |
| 2025-09-22 | $18.38 | $20.47 | 400 |
| 2025-09-19 | $18.24 | $20.31 | 200 |
| 2025-09-18 | $18.28 | $20.36 | 800 |
| 2025-09-17 | $19.00 | $21.16 | 800 |
| 2025-09-16 | $18.57 | $20.68 | 1,100 |
| 2025-09-15 | $18.67 | $20.79 | 1,700 |
| 2025-09-12 | $17.92 | $19.95 | 6,500 |
| 2025-09-11 | $18.74 | $20.87 | 8,400 |
| 2025-09-10 | $19.79 | $22.04 | 1,000 |
| 2025-09-09 | $19.00 | $21.16 | 700 |
| 2025-09-08 | $19.41 | $21.61 | 1,000 |
| 2025-09-05 | $19.83 | $22.08 | 3,400 |
| 2025-09-04 | $18.87 | $21.01 | 400 |
| 2025-09-03 | $19.35 | $21.55 | 500 |
| 2025-09-02 | $19.38 | $21.58 | 500 |
| 2025-08-29 | $19.88 | $22.14 | 700 |
| 2025-08-28 | $20.50 | $22.83 | 400 |
| 2025-08-27 | $20.00 | $22.27 | 2,900 |
| 2025-08-26 | $20.59 | $22.93 | 300 |
| 2025-08-25 | $21.05 | $23.44 | 1,700 |
| 2025-08-22 | $21.22 | $23.63 | 11,200 |
| 2025-08-21 | $21.20 | $23.61 | 1,200 |
| 2025-08-20 | $20.92 | $23.29 | 300 |
| 2025-08-19 | $20.95 | $23.33 | 7,500 |
| 2025-08-18 | $20.39 | $22.70 | 16,300 |
| 2025-08-15 | $18.57 | $20.68 | 2,300 |
| 2025-08-14 | $17.75 | $19.76 | 1,700 |
| 2025-08-13 | $18.07 | $20.12 | 2,100 |
| 2025-08-12 | $18.26 | $20.33 | 500 |
| 2025-08-11 | $17.39 | $19.36 | 800 |
| 2025-08-08 | $18.00 | $20.04 | 1,800 |
| 2025-08-07 | $18.08 | $20.13 | 100 |
| 2025-08-06 | $18.11 | $20.17 | 1,200 |
| 2025-08-05 | $18.31 | $20.39 | 7,100 |
| 2025-08-04 | $18.31 | $20.39 | 800 |
| 2025-08-01 | $18.32 | $20.40 | 800 |
| 2025-07-31 | $18.41 | $20.50 | 600 |
| 2025-07-30 | $18.18 | $20.24 | 2,000 |
| 2025-07-29 | $18.82 | $20.96 | 700 |
| 2025-07-28 | $19.20 | $21.38 | 1,000 |
| 2025-07-25 | $19.58 | $21.80 | 3,500 |
| 2025-07-24 | $19.65 | $21.88 | 1,100 |
| 2025-07-23 | $20.05 | $22.33 | 1,000 |
| 2025-07-22 | $18.49 | $20.59 | 1,100 |
| 2025-07-21 | $17.73 | $19.74 | 1,600 |
| 2025-07-18 | $19.03 | $21.19 | 11,000 |
| 2025-07-17 | $15.91 | $17.72 | 500 |
| 2025-07-16 | $16.46 | $18.33 | 900 |
| 2025-07-15 | $16.76 | $18.66 | 800 |
| 2025-07-14 | $16.40 | $18.26 | 1,400 |
| 2025-07-11 | $16.54 | $18.42 | 400 |
| 2025-07-10 | $16.94 | $18.86 | 1,600 |
| 2025-07-09 | $16.74 | $18.64 | 3,000 |
| 2025-07-08 | $16.56 | $18.44 | 5,200 |
| 2025-07-07 | $16.85 | $18.76 | 1,400 |
| 2025-07-03 | $17.58 | $19.58 | 1,100 |
| 2025-07-02 | $16.56 | $18.44 | 17,800 |
| 2025-07-01 | $15.09 | $16.80 | 6,900 |
| 2025-06-30 | $15.14 | $16.86 | 1,200 |
| 2025-06-27 | $16.20 | $18.04 | 100 |
| 2025-06-26 | $16.52 | $18.40 | 12,500 |
| 2025-06-25 | $16.28 | $18.13 | 1,200 |
| 2025-06-24 | $16.12 | $17.95 | 200 |
| 2025-06-23 | $15.73 | $17.52 | 1,000 |
| 2025-06-20 | $16.15 | $17.98 | 3,100 |
| 2025-06-18 | $16.34 | $18.19 | 100 |
| 2025-06-17 | $16.70 | $18.60 | 300 |
| 2025-06-16 | $17.30 | $19.26 | 500 |
| 2025-06-13 | $16.72 | $18.62 | 500 |
| 2025-06-12 | $17.18 | $19.13 | 6,400 |
| 2025-06-11 | $17.16 | $19.11 | 1,800 |
| 2025-06-10 | $16.66 | $18.55 | 2,600 |
| 2025-06-09 | $16.61 | $18.50 | 2,200 |
| 2025-06-06 | $16.69 | $18.58 | 700 |
| 2025-06-05 | $16.51 | $18.38 | 3,600 |
| 2025-06-04 | $16.24 | $18.08 | 800 |
| 2025-06-03 | $15.29 | $17.03 | 1,200 |
| 2025-06-02 | $15.92 | $17.73 | 2,200 |
| 2025-05-30 | $15.90 | $17.70 | 2,500 |
| 2025-05-29 | $15.69 | $17.47 | 1,700 |
| 2025-05-28 | $15.45 | $17.20 | 1,400 |
| 2025-05-27 | $15.46 | $17.22 | 5,900 |
| 2025-05-23 | $15.32 | $17.06 | 1,300 |
| 2025-05-22 | $15.67 | $17.45 | 6,200 |
| 2025-05-21 | $16.36 | $18.22 | 2,600 |
| 2025-05-20 | $16.96 | $18.89 | 3,400 |
| 2025-05-19 | $15.98 | $17.79 | 1,200 |
| 2025-05-16 | $16.45 | $18.32 | 5,000 |
| 2025-05-15 | $17.02 | $18.95 | 2,600 |
| 2025-05-14 | $16.68 | $18.57 | 900 |
| 2025-05-13 | $17.30 | $19.26 | 8,700 |
| 2025-05-12 | $15.24 | $16.97 | 4,000 |
| 2025-05-09 | $14.84 | $16.52 | 3,700 |
| 2025-05-08 | $14.00 | $15.59 | 1,100 |
| 2025-05-07 | $14.62 | $16.28 | 5,300 |
| 2025-05-06 | $14.41 | $16.05 | 1,700 |
| 2025-05-05 | $13.90 | $15.48 | 3,400 |
| 2025-05-02 | $13.56 | $15.10 | 2,300 |
| 2025-05-01 | $13.31 | $14.82 | 2,600 |
| 2025-04-30 | $13.42 | $14.94 | 2,100 |
| 2025-04-29 | $13.81 | $15.38 | 300 |
| 2025-04-28 | $13.41 | $14.93 | 1,800 |
| 2025-04-25 | $13.19 | $14.69 | 1,400 |
| 2025-04-24 | $13.10 | $14.59 | 1,700 |
| 2025-04-23 | $13.43 | $14.95 | 3,600 |
| 2025-04-22 | $13.36 | $14.88 | 200 |
| 2025-04-21 | $13.22 | $14.72 | 2,900 |
| 2025-04-17 | $13.41 | $14.93 | 3,500 |
| 2025-04-16 | $13.09 | $14.58 | 1,700 |
| 2025-04-15 | $13.50 | $15.03 | 1,600 |
| 2025-04-14 | $13.66 | $15.21 | 5,900 |
| 2025-04-11 | $12.92 | $14.39 | 6,800 |
| 2025-04-10 | $12.57 | $14.00 | 2,900 |
| 2025-04-09 | $12.81 | $14.26 | 14,900 |
| 2025-04-08 | $12.55 | $13.88 | 5,500 |
| 2025-04-07 | $12.68 | $14.03 | 7,700 |
| 2025-04-04 | $12.56 | $13.90 | 6,400 |
| 2025-04-03 | $14.61 | $16.16 | 300 |
| 2025-04-02 | $14.06 | $15.56 | 100 |
| 2025-04-01 | $14.01 | $15.50 | 400 |
| 2025-03-31 | $13.60 | $15.05 | 900 |
| 2025-03-28 | $14.14 | $15.64 | 15,600 |
| 2025-03-27 | $14.57 | $16.12 | 4,400 |
| 2025-03-26 | $15.11 | $16.72 | 2,500 |
| 2025-03-25 | $15.25 | $16.87 | 1,200 |
| 2025-03-24 | $15.05 | $16.65 | 12,900 |
| 2025-03-21 | $15.82 | $17.50 | 400 |
| 2025-03-20 | $16.08 | $17.79 | 5,200 |
| 2025-03-19 | $16.96 | $18.76 | 10,500 |
| 2025-03-18 | $17.20 | $19.03 | 3,000 |
| 2025-03-17 | $16.21 | $17.93 | 1,600 |
| 2025-03-14 | $15.44 | $17.08 | 9,100 |
| 2025-03-13 | $15.16 | $16.77 | 7,600 |
| 2025-03-12 | $15.22 | $16.84 | 4,000 |
| 2025-03-11 | $15.78 | $17.46 | 6,300 |
| 2025-03-10 | $15.35 | $16.98 | 3,400 |
| 2025-03-07 | $14.63 | $16.19 | 3,800 |
| 2025-03-06 | $15.14 | $16.75 | 12,800 |
| 2025-03-05 | $14.67 | $16.23 | 7,300 |
| 2025-03-04 | $13.83 | $15.30 | 5,200 |
| 2025-03-03 | $13.61 | $15.06 | 5,300 |
| 2025-02-28 | $13.86 | $15.33 | 7,900 |
| 2025-02-27 | $14.32 | $15.84 | 3,400 |
| 2025-02-26 | $14.76 | $16.33 | 4,000 |
| 2025-02-25 | $14.41 | $15.94 | 28,200 |
| 2025-02-24 | $13.92 | $15.40 | 3,200 |
| 2025-02-21 | $13.81 | $15.28 | 1,100 |
| 2025-02-20 | $13.69 | $15.15 | 1,600 |
| 2025-02-19 | $13.66 | $15.11 | 3,000 |
| 2025-02-18 | $13.86 | $15.33 | 6,900 |
| 2025-02-14 | $13.82 | $15.29 | 3,700 |
| 2025-02-13 | $14.30 | $15.82 | 3,100 |
| 2025-02-12 | $13.95 | $15.43 | 6,000 |
| 2025-02-11 | $14.44 | $15.98 | 4,100 |
| 2025-02-10 | $14.17 | $15.68 | 8,300 |
| 2025-02-07 | $14.63 | $16.19 | 3,600 |
| 2025-02-06 | $14.71 | $16.27 | 4,400 |
| 2025-02-05 | $15.00 | $16.60 | 16,400 |
| 2025-02-04 | $13.95 | $15.43 | 1,000 |
| 2025-02-03 | $13.33 | $14.75 | 3,900 |
| 2025-01-31 | $13.76 | $15.22 | 2,500 |
| 2025-01-30 | $14.04 | $15.53 | 1,800 |
| 2025-01-29 | $13.70 | $15.16 | 10,400 |
| 2025-01-28 | $13.10 | $14.49 | 1,200 |
| 2025-01-27 | $13.24 | $14.65 | 6,700 |
| 2025-01-24 | $13.59 | $15.04 | 3,500 |
| 2025-01-23 | $13.19 | $14.59 | 16,100 |
| 2025-01-22 | $12.97 | $14.35 | 10,500 |
| 2025-01-21 | $13.86 | $15.33 | 21,900 |
| 2025-01-17 | $13.08 | $14.47 | 2,100 |
| 2025-01-16 | $13.27 | $14.68 | 6,300 |
| 2025-01-15 | $13.91 | $15.39 | 4,600 |
| 2025-01-14 | $13.08 | $14.47 | 1,400 |
| 2025-01-13 | $12.97 | $14.35 | 9,700 |
| 2025-01-10 | $13.05 | $14.44 | 21,000 |
| 2025-01-08 | $13.28 | $14.69 | 2,400 |
| 2025-01-07 | $13.60 | $15.05 | 2,600 |
| 2025-01-06 | $14.33 | $15.85 | 12,800 |
| 2025-01-03 | $14.56 | $16.11 | 4,300 |
| 2025-01-02 | $14.33 | $15.85 | 8,000 |